TotalEnergies SE (TTE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116C00032500 | 2024-03-28 3:25PM EDT | 32.50 | 36.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 53.81% |
| TTE260116C00035000 | 2023-10-24 1:31PM EDT | 35.00 | 31.20 | 31.00 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 29.00 | 34.00 | 0.00 | - | 5 | 6 | 34.11% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 0.00% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 37.50% |
| TTE260116C00050000 | 2024-05-20 1:07PM EDT | 50.00 | 23.80 | 21.50 | 26.00 | 0.00 | - | 17 | 34 | 34.79% |
| TTE260116C00055000 | 2024-05-20 1:07PM EDT | 55.00 | 19.65 | 17.20 | 22.00 | 0.00 | - | 17 | 51 | 32.81% |
| TTE260116C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 17.73 | 15.50 | 19.80 | 0.00 | - | 10 | 12 | 30.81% |
| TTE260116C00060000 | 2024-04-03 9:32AM EDT | 60.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| TTE260116C00062500 | 2024-01-12 4:06PM EDT | 62.50 | 10.50 | 8.50 | 9.70 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00065000 | 2024-03-22 10:13AM EDT | 65.00 | 10.00 | 12.50 | 14.50 | 0.00 | - | 2 | 67 | 28.38% |
| TTE260116C00067500 | 2024-04-18 11:49AM EDT | 67.50 | 11.20 | 10.60 | 13.90 | 0.00 | - | 5 | 37 | 30.54% |
| TTE260116C00070000 | 2024-05-29 2:58PM EDT | 70.00 | 8.61 | 8.50 | 12.40 | 0.00 | - | 1 | 66 | 29.74% |
| TTE260116C00072500 | 2024-05-23 3:40PM EDT | 72.50 | 7.10 | 7.20 | 11.00 | 0.00 | - | 3 | 47 | 28.99% |
| TTE260116C00075000 | 2024-05-14 1:42PM EDT | 75.00 | 8.16 | 6.70 | 8.50 | 0.00 | - | 3 | 119 | 25.06% |
| TTE260116C00077500 | 2024-05-16 9:38AM EDT | 77.50 | 6.15 | 5.90 | 9.00 | 0.00 | - | 3 | 389 | 29.00% |
| TTE260116C00080000 | 2024-05-16 10:52AM EDT | 80.00 | 5.00 | 4.30 | 7.20 | 0.00 | - | 4 | 110 | 26.50% |
| TTE260116C00082500 | 2024-05-28 9:32AM EDT | 82.50 | 4.30 | 3.50 | 6.80 | 0.00 | - | 1 | 30 | 27.56% |
| TTE260116C00085000 | 2024-05-21 10:25AM EDT | 85.00 | 3.50 | 3.50 | 5.00 | 0.00 | - | 5 | 180 | 24.54% |
| TTE260116C00090000 | 2024-05-30 9:44AM EDT | 90.00 | 2.10 | 0.00 | 3.20 | 0.00 | - | 3 | 88 | 22.57% |
| TTE260116C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 2.02 | 0.00 | 3.50 | 0.00 | - | 6 | 15 | 26.45% |
| TTE260116C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 2.10 | 0.00 | 1.95 | 0.00 | - | 5 | 89 | 23.50% |
| TTE260116C00110000 | 2024-05-28 2:04PM EDT | 110.00 | 0.60 | 0.00 | 2.80 | 0.00 | - | 1 | 29 | 31.21% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116P00032500 | 2024-05-31 11:11AM EDT | 32.50 | 0.35 | 0.30 | 1.45 | -0.15 | -30.00% | 3 | 30 | 49.98% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 51.05% |
| TTE260116P00037500 | 2024-03-05 12:45PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| TTE260116P00042500 | 2024-05-15 12:25PM EDT | 42.50 | 0.70 | 0.35 | 1.75 | 0.00 | - | 4 | 7 | 38.00% |
| TTE260116P00045000 | 2024-05-24 3:53PM EDT | 45.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 1 | 79 | 31.47% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.90 | 1.70 | 0.00 | - | 1 | 56 | 31.57% |
| TTE260116P00050000 | 2024-05-15 10:15AM EDT | 50.00 | 1.49 | 0.00 | 4.90 | 0.00 | - | 1 | 105 | 43.88% |
| TTE260116P00055000 | 2024-05-24 12:16PM EDT | 55.00 | 2.25 | 1.45 | 3.60 | 0.00 | - | 1 | 55 | 31.73% |
| TTE260116P00057500 | 2024-01-17 10:37AM EDT | 57.50 | 6.00 | 4.30 | 7.40 | 0.00 | - | 1 | 5 | 42.33% |
| TTE260116P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 2.91 | 2.30 | 3.40 | 0.00 | - | 1 | 83 | 24.92% |
| TTE260116P00062500 | 2024-05-15 10:15AM EDT | 62.50 | 3.84 | 2.55 | 5.10 | 0.00 | - | 1 | 28 | 27.68% |
| TTE260116P00065000 | 2024-02-29 10:50AM EDT | 65.00 | 7.79 | 5.40 | 6.50 | 0.00 | - | 1 | 15 | 28.78% |
| TTE260116P00067500 | 2024-05-06 11:24AM EDT | 67.50 | 5.50 | 4.80 | 6.70 | 0.00 | - | 2 | 20 | 25.97% |
| TTE260116P00070000 | 2024-05-30 12:12PM EDT | 70.00 | 6.90 | 5.60 | 7.50 | 0.00 | - | 1 | 21 | 24.76% |
| TTE260116P00072500 | 2024-05-14 1:45PM EDT | 72.50 | 7.00 | 6.90 | 9.30 | 0.00 | - | 66 | 70 | 26.06% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 75.00 | 8.30 | 8.10 | 10.10 | 0.00 | - | 2 | 7 | 24.34% |
© 2024 Yahoo. Todos los derechos reservados.